|
|
Closing price on 2/1/2019
|
|
| Open |
2.70 |
| High |
2.74 |
| Low |
2.68 |
| Volume |
1,084,160 |
| Split-adjusted Price |
2.70 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2019
|
0.00 / 0.00%
|
2.70
|
2.74
|
2.68
|
2.70
|
2.70
|
2.70
|
1,084,160
|
|
|
1/31/2019
|
-0.05 / -1.82%
|
2.66
|
2.73
|
2.66
|
2.70
|
2.70
|
2.70
|
2,376,510
|
|
|
1/30/2019
|
+0.01 / +0.36%
|
2.74
|
2.78
|
2.74
|
2.75
|
2.75
|
2.75
|
860,160
|
|
|
1/29/2019
|
-0.05 / -1.79%
|
2.80
|
2.80
|
2.74
|
2.74
|
2.76
|
2.74
|
1,219,020
|
|
|
1/28/2019
|
+0.02 / +0.72%
|
2.76
|
2.80
|
2.76
|
2.79
|
2.78
|
2.79
|
1,460,030
|
|
|
1/25/2019
|
-0.01 / -0.36%
|
2.77
|
2.80
|
2.76
|
2.77
|
2.78
|
2.77
|
1,527,480
|
|
|
1/24/2019
|
-0.02 / -0.71%
|
2.81
|
2.82
|
2.77
|
2.78
|
2.79
|
2.78
|
1,760,990
|
|
|
1/23/2019
|
+0.01 / +0.36%
|
2.80
|
2.85
|
2.79
|
2.80
|
2.82
|
2.80
|
2,887,740
|
|
|
1/22/2019
|
-0.21 / -7.00%
|
2.98
|
3.00
|
2.79
|
2.79
|
2.87
|
2.79
|
6,169,030
|
|
|
1/21/2019
|
+0.01 / +0.33%
|
2.99
|
3.01
|
2.95
|
3.00
|
2.98
|
3.00
|
1,756,940
|
|
|
1/18/2019
|
+0.04 / +1.36%
|
2.95
|
2.99
|
2.93
|
2.99
|
2.96
|
2.99
|
1,112,370
|
|
|
1/17/2019
|
-0.06 / -1.99%
|
3.03
|
3.03
|
2.95
|
2.95
|
2.97
|
2.95
|
1,616,890
|
|
|
1/16/2019
|
+0.01 / +0.33%
|
3.03
|
3.06
|
3.00
|
3.01
|
3.03
|
3.01
|
1,769,010
|
|
|
1/15/2019
|
+0.06 / +2.04%
|
2.94
|
3.00
|
2.93
|
3.00
|
2.97
|
3.00
|
1,399,030
|
|
|
1/14/2019
|
-0.07 / -2.33%
|
3.04
|
3.04
|
2.94
|
2.94
|
2.99
|
2.94
|
1,699,250
|
|
|
1/11/2019
|
+0.01 / +0.33%
|
3.00
|
3.06
|
3.00
|
3.01
|
3.03
|
3.01
|
1,634,310
|
|
|
1/10/2019
|
-0.02 / -0.66%
|
3.02
|
3.04
|
2.99
|
3.00
|
3.01
|
3.00
|
1,976,110
|
|
|
1/9/2019
|
+0.03 / +1.00%
|
3.00
|
3.05
|
2.99
|
3.02
|
3.02
|
3.02
|
1,959,400
|
|
|
1/8/2019
|
0.00 / 0.00%
|
2.99
|
3.05
|
2.95
|
2.99
|
3.00
|
2.99
|
2,614,550
|
|
|
1/7/2019
|
+0.08 / +2.75%
|
2.94
|
3.00
|
2.94
|
2.99
|
2.97
|
2.99
|
8,372,030
|
|
|
1/4/2019
|
0.00 / 0.00%
|
2.89
|
2.93
|
2.85
|
2.91
|
2.90
|
2.91
|
3,361,010
|
|
|
1/3/2019
|
+0.01 / +0.34%
|
2.90
|
2.97
|
2.88
|
2.91
|
2.92
|
2.91
|
3,601,870
|
|
|
1/2/2019
|
-0.16 / -5.23%
|
3.06
|
3.10
|
2.90
|
2.90
|
2.97
|
2.90
|
6,051,100
|
|
|
12/28/2018
|
-0.10 / -3.16%
|
3.16
|
3.24
|
3.03
|
3.06
|
3.13
|
3.06
|
4,075,640
|
|
|
12/27/2018
|
-0.01 / -0.32%
|
3.26
|
3.32
|
3.16
|
3.16
|
3.23
|
3.16
|
4,375,330
|
|
|
12/26/2018
|
0.00 / 0.00%
|
3.17
|
3.27
|
3.17
|
3.17
|
3.20
|
3.17
|
2,898,660
|
|
|
12/25/2018
|
-0.23 / -6.76%
|
3.31
|
3.40
|
3.17
|
3.17
|
3.23
|
3.17
|
9,416,360
|
|
|
12/24/2018
|
+0.10 / +3.03%
|
3.31
|
3.53
|
3.31
|
3.40
|
3.47
|
3.40
|
9,630,190
|
|
|
12/21/2018
|
+0.07 / +2.17%
|
3.16
|
3.35
|
3.12
|
3.30
|
3.24
|
3.30
|
5,388,490
|
|
|
12/20/2018
|
-0.03 / -0.92%
|
3.25
|
3.28
|
3.18
|
3.23
|
3.23
|
3.23
|
3,785,110
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|